iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) - IBC0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.36	12.37	12.37	12.39	12.35	74,180
February 19, 2026	12.37	12.32	12.32	12.38	12.31	8,415
February 18, 2026	12.27	12.35	12.35	12.4	12.27	21,754
February 17, 2026	12.18	12.22	12.22	12.22	12.18	5,437
February 16, 2026	12.15	12.15	12.15	12.19	12.15	38,720
February 13, 2026	12.16	12.08	12.08	12.16	12.07	16,315
February 12, 2026	12.29	12.13	12.13	12.29	12.13	21,994
February 11, 2026	12.19	12.25	12.25	12.26	12.16	33,016
February 10, 2026	12.21	12.15	12.15	12.23	12.15	27,440
February 09, 2026	12.16	12.21	12.21	12.21	12.12	13,478
February 06, 2026	11.96	12.12	12.12	12.13	11.96	64,926
February 05, 2026	12.11	11.97	11.97	12.13	11.93	32,845
February 04, 2026	12.09	12.13	12.13	12.23	12.09	14,460
February 03, 2026	12.19	12.14	12.14	12.23	12.1	17,808
February 02, 2026	11.92	12.14	12.14	12.14	11.92	39,626
January 30, 2026	11.94	11.97	11.97	12	11.92	12,492
January 29, 2026	11.91	11.87	11.87	12	11.87	18,214
January 28, 2026	11.95	11.88	11.88	11.98	11.86	73,069
January 27, 2026	11.91	11.96	11.96	11.98	11.91	122,998
January 26, 2026	11.81	11.84	11.84	11.87	11.81	5,435
January 23, 2026	11.81	11.81	11.81	11.83	11.8	16,395
January 22, 2026	11.81	11.82	11.82	11.84	11.78	53,587
January 21, 2026	11.66	11.66	11.66	11.66	11.58	9,947
January 20, 2026	11.68	11.68	11.68	11.68	11.6	50,226
January 19, 2026	11.71	11.74	11.74	11.77	11.69	23,014
January 16, 2026	11.85	11.88	11.88	11.88	11.83	11,980
January 15, 2026	11.84	11.84	11.84	11.85	11.83	11,258
January 14, 2026	11.79	11.8	11.8	11.81	11.78	23,025
January 13, 2026	11.8	11.72	11.72	11.82	11.72	34,669
January 12, 2026	11.75	11.79	11.79	11.8	11.73	32,632
January 09, 2026	11.73	11.76	11.76	11.77	11.73	6,164
January 08, 2026	11.68	11.7	11.7	11.71	11.66	35,552
January 07, 2026	11.73	11.69	11.69	11.74	11.69	19,256
January 06, 2026	11.75	11.72	11.72	11.75	11.7	57,451
January 05, 2026	11.66	11.72	11.72	11.72	11.61	9,407
January 02, 2026	11.56	11.63	11.63	11.64	11.54	96,413
December 30, 2025	11.47	11.55	11.55	11.55	11.47	23,083
December 29, 2025	11.44	11.47	11.47	11.49	11.44	29,173
December 23, 2025	11.44	11.48	11.48	11.48	11.42	5,673
December 22, 2025	11.38	11.4	11.4	11.41	11.37	16,245
December 19, 2025	11.37	11.41	11.41	11.43	11.36	23,874
December 18, 2025	11.26	11.38	11.38	11.38	11.26	27,956
December 17, 2025	11.3	11.27	11.27	11.32	11.27	27,654
December 16, 2025	11.33	11.3	11.3	11.34	11.27	10,625
December 15, 2025	11.28	11.34	11.34	11.34	11.28	108,455
December 12, 2025	11.34	11.24	11.24	11.36	11.21	21,049
December 11, 2025	11.22	11.3	11.3	11.32	11.2	49,468
December 10, 2025	11.18	11.23	11.23	11.25	11.17	133,476
December 09, 2025	11.23	11.21	11.21	11.23	11.2	2,772
December 08, 2025	11.19	11.21	11.21	11.21	11.19	21,709
December 05, 2025	11.22	11.23	11.23	11.24	11.2	8,953
December 04, 2025	11.17	11.21	11.21	11.21	11.17	17,831
December 03, 2025	11.18	11.16	11.16	11.21	11.14	48,716
December 02, 2025	11.16	11.17	11.17	11.21	11.16	5,767
December 01, 2025	11.14	11.18	11.18	11.18	11.11	57,729
November 28, 2025	11.12	11.15	11.15	11.16	11.12	81,844
November 27, 2025	11.1	11.15	11.15	11.15	11.1	16,389
November 26, 2025	11.03	11.11	11.11	11.11	11.02	9,582
November 25, 2025	10.91	10.97	10.97	10.98	10.87	6,767
November 24, 2025	10.93	10.88	10.88	10.95	10.85	19,931

iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) (IBC0.DE) XETRA